Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.41 | 33.57 | 33.25 | 33.56 | 6,796,338 | +0.17(+0.51%) |
Mar 28, 2019 | 33.70 | 33.83 | 33.19 | 33.39 | 5,642,116 | -0.26(-0.77%) |
Mar 27, 2019 | 33.92 | 33.93 | 33.50 | 33.65 | 6,019,242 | -0.23(-0.67%) |
Mar 26, 2019 | 33.82 | 33.98 | 33.68 | 33.88 | 4,072,067 | +0.11(+0.33%) |
Mar 25, 2019 | 33.69 | 33.78 | 33.54 | 33.76 | 4,224,273 | +0.07(+0.22%) |
Mar 22, 2019 | 33.29 | 33.88 | 33.19 | 33.69 | 4,717,737 | +0.43(+1.29%) |
Mar 21, 2019 | 32.74 | 33.31 | 32.71 | 33.26 | 3,694,735 | +0.52(+1.60%) |
Mar 20, 2019 | 32.69 | 33.03 | 32.48 | 32.74 | 7,752,240 | +0.15(+0.45%) |
Mar 19, 2019 | 33.23 | 33.23 | 32.40 | 32.59 | 6,391,030 | -0.67(-2.01%) |
Mar 18, 2019 | 33.25 | 33.31 | 33.08 | 33.26 | 4,729,718 | +0.01(+0.02%) |
Mar 15, 2019 | 33.33 | 33.33 | 32.87 | 33.25 | 13,254,446 | +0.02(+0.05%) |
Mar 14, 2019 | 33.63 | 33.67 | 33.22 | 33.24 | 5,036,751 | -0.33(-0.99%) |
Mar 13, 2019 | 33.49 | 33.70 | 33.46 | 33.57 | 4,700,645 | +0.03(+0.10%) |
Mar 12, 2019 | 33.42 | 33.65 | 33.36 | 33.54 | 4,416,125 | +0.18(+0.53%) |
Mar 11, 2019 | 33.07 | 33.38 | 33.04 | 33.36 | 4,407,837 | +0.38(+1.15%) |
Mar 08, 2019 | 32.93 | 33.02 | 32.65 | 32.98 | 4,132,157 | +0.09(+0.27%) |
Mar 07, 2019 | 32.92 | 33.25 | 32.77 | 32.89 | 4,330,031 | +0.05(+0.15%) |
Mar 06, 2019 | 32.69 | 32.97 | 32.53 | 32.84 | 4,634,343 | +0.24(+0.74%) |
Mar 05, 2019 | 32.83 | 32.99 | 32.56 | 32.60 | 6,280,479 | -0.26(-0.79%) |
Mar 04, 2019 | 33.07 | 33.14 | 32.63 | 32.86 | 8,053,001 | -0.13(-0.39%) |
Mar 01, 2019 | 32.82 | 33.05 | 32.65 | 32.99 | 6,221,669 | +0.12(+0.37%) |
Feb 28, 2019 | 32.88 | 32.99 | 32.60 | 32.87 | 8,477,599 | +0.02(+0.07%) |
Feb 27, 2019 | 32.65 | 32.92 | 32.65 | 32.84 | 7,643,214 | -0.05(-0.15%) |
Feb 26, 2019 | 32.69 | 33.04 | 32.46 | 32.89 | 7,819,607 | +0.28(+0.87%) |
Feb 25, 2019 | 32.82 | 32.94 | 32.50 | 32.61 | 6,083,615 | -0.23(-0.71%) |
Feb 22, 2019 | 32.30 | 32.85 | 32.29 | 32.84 | 4,716,745 | +0.54(+1.67%) |
Feb 21, 2019 | 31.83 | 32.34 | 31.63 | 32.30 | 5,976,139 | +0.37(+1.16%) |
Feb 20, 2019 | 31.48 | 31.98 | 31.17 | 31.93 | 7,673,667 | -0.01(-0.03%) |
Feb 19, 2019 | 31.93 | 31.98 | 31.78 | 31.94 | 5,603,394 | +0.01(+0.03%) |
Feb 15, 2019 | 32.00 | 32.09 | 31.67 | 31.93 | 8,297,791 | +0.11(+0.35%) |
Feb 14, 2019 | 31.90 | 32.01 | 31.60 | 31.82 | 4,212,794 | -0.05(-0.15%) |
Feb 13, 2019 | 31.87 | 31.97 | 31.75 | 31.87 | 6,259,583 | -0.01(-0.03%) |
Feb 12, 2019 | 31.80 | 32.08 | 31.62 | 31.87 | 4,723,354 | +0.14(+0.43%) |
Feb 11, 2019 | 31.79 | 31.93 | 31.61 | 31.74 | 4,374,332 | -0.11(-0.35%) |
Feb 08, 2019 | 31.60 | 31.90 | 31.56 | 31.85 | 5,246,035 | +0.15(+0.46%) |
Feb 07, 2019 | 31.19 | 31.75 | 31.01 | 31.71 | 8,678,749 | +0.52(+1.68%) |
Feb 06, 2019 | 30.91 | 31.31 | 30.87 | 31.18 | 7,971,405 | +0.28(+0.91%) |
Feb 05, 2019 | 30.78 | 30.95 | 30.62 | 30.90 | 12,524,566 | +0.12(+0.39%) |
Feb 04, 2019 | 30.47 | 30.83 | 30.44 | 30.78 | 10,895,745 | -0.19(-0.62%) |
Feb 01, 2019 | 31.26 | 31.40 | 30.80 | 30.97 | 9,875,907 | -0.34(-1.07%) |
Jan 31, 2019 | 30.95 | 31.38 | 30.72 | 31.31 | 9,258,966 | +0.36(+1.16%) |
Jan 30, 2019 | 30.70 | 31.03 | 30.68 | 30.95 | 4,441,500 | +0.15(+0.49%) |
Jan 29, 2019 | 30.91 | 31.11 | 30.65 | 30.80 | 3,911,077 | -0.02(-0.08%) |
Jan 28, 2019 | 30.88 | 31.08 | 30.49 | 30.82 | 6,880,503 | -0.16(-0.52%) |
Jan 25, 2019 | 31.23 | 31.45 | 30.93 | 30.98 | 3,824,547 | -0.39(-1.25%) |
Jan 24, 2019 | 31.44 | 31.49 | 31.15 | 31.37 | 4,310,884 | -0.07(-0.23%) |
Jan 23, 2019 | 31.09 | 31.47 | 30.96 | 31.44 | 6,269,856 | +0.50(+1.60%) |
Jan 22, 2019 | 31.14 | 31.20 | 30.70 | 30.95 | 3,721,651 | -0.10(-0.31%) |
Jan 18, 2019 | 30.99 | 31.29 | 30.79 | 31.04 | 4,766,159 | +0.13(+0.41%) |
Jan 17, 2019 | 30.67 | 31.06 | 30.61 | 30.91 | 5,785,621 | +0.18(+0.60%) |
Jan 16, 2019 | 30.31 | 30.83 | 30.13 | 30.73 | 5,823,378 | +0.29(+0.94%) |
Jan 15, 2019 | 30.31 | 30.72 | 30.20 | 30.44 | 6,496,907 | +0.10(+0.32%) |
Jan 14, 2019 | 30.45 | 30.52 | 29.78 | 30.35 | 6,258,872 | -0.30(-0.96%) |
Jan 11, 2019 | 30.80 | 30.80 | 30.42 | 30.64 | 4,391,017 | -0.17(-0.54%) |
Jan 10, 2019 | 30.34 | 30.84 | 30.22 | 30.81 | 5,110,460 | +0.50(+1.66%) |
Jan 09, 2019 | 30.37 | 30.52 | 30.12 | 30.31 | 7,971,476 | -0.18(-0.60%) |
Jan 08, 2019 | 30.02 | 30.50 | 29.89 | 30.49 | 7,160,801 | +0.43(+1.43%) |
Jan 07, 2019 | 29.65 | 30.09 | 29.56 | 30.06 | 7,262,956 | +0.38(+1.26%) |
Jan 04, 2019 | 28.98 | 29.79 | 28.98 | 29.69 | 5,576,421 | +0.37(+1.25%) |
Jan 03, 2019 | 29.34 | 29.61 | 29.14 | 29.32 | 4,511,490 | -0.01(-0.03%) |